|
 Goldman Sachs Gro - [Ticker: GS] |     | | Última Transacción | 192,030 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,340 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 195,660 | Mínimo | 191,970 | | Volumen | 1.962.769 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 244,310 x 100 - 244,360 x 200 | Yield | | | Cierre Anterior | 190,690 | PER | 0,00% | | Apertura | 194,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 74,99 | 3.404.000 | 75,15 | 73,40 | 73,40 | 00:00:00 | | 2002-11-15 | 75,25 | 4.074.800 | 75,64 | 73,36 | 74,99 | 00:00:00 | | 2002-11-18 | 75,42 | 4.271.100 | 76,59 | 74,95 | 75,70 | 00:00:00 | | 2002-11-19 | 75,08 | 2.429.300 | 76,40 | 74,52 | 75,43 | 00:00:00 | | 2002-11-20 | 77,41 | 3.704.200 | 77,90 | 74,53 | 75,09 | 00:00:00 | | 2002-11-21 | 79,95 | 6.904.100 | 81,00 | 77,75 | 77,75 | 00:00:00 | | 2002-11-22 | 79,11 | 3.367.500 | 80,28 | 79,00 | 79,01 | 00:00:00 | | 2002-11-25 | 79,00 | 3.859.400 | 79,90 | 77,78 | 79,12 | 00:00:00 | | 2002-11-26 | 76,83 | 3.379.000 | 79,01 | 76,61 | 79,01 | 00:00:00 | | 2002-11-27 | 79,64 | 3.681.900 | 80,35 | 77,40 | 77,40 | 00:00:00 | | 2002-11-29 | 78,87 | 1.176.800 | 80,00 | 78,81 | 79,65 | 00:00:00 | | 2002-12-02 | 78,78 | 3.595.200 | 80,90 | 78,16 | 78,88 | 00:00:00 | | 2002-12-03 | 78,50 | 3.521.300 | 78,89 | 77,65 | 78,79 | 00:00:00 | | 2002-12-04 | 76,35 | 5.014.400 | 78,51 | 75,50 | 78,51 | 00:00:00 | | 2002-12-05 | 74,45 | 3.153.700 | 76,32 | 74,05 | 75,85 | 00:00:00 | | 2002-12-06 | 74,50 | 4.222.000 | 75,20 | 73,01 | 73,10 | 00:00:00 | | 2002-12-09 | 73,45 | 3.096.700 | 74,51 | 72,53 | 74,51 | 00:00:00 | | 2002-12-10 | 74,00 | 3.444.100 | 74,86 | 72,57 | 73,51 | 00:00:00 | | 2002-12-11 | 73,47 | 2.576.100 | 74,47 | 72,84 | 74,01 | 00:00:00 | | 2002-12-12 | 74,23 | 2.533.100 | 74,69 | 73,15 | 73,64 | 00:00:00 | | 2002-12-13 | 73,10 | 2.396.900 | 74,24 | 72,67 | 74,24 | 00:00:00 | | 2002-12-16 | 74,53 | 3.449.100 | 74,78 | 73,04 | 73,10 | 00:00:00 | | 2002-12-17 | 74,69 | 2.768.200 | 75,75 | 74,15 | 74,30 | 00:00:00 | | 2002-12-18 | 73,70 | 3.051.500 | 74,85 | 72,70 | 74,10 | 00:00:00 | | 2002-12-19 | 70,30 | 7.784.500 | 74,24 | 70,02 | 73,70 | 00:00:00 | | 2002-12-20 | 71,86 | 6.796.800 | 72,40 | 70,50 | 70,50 | 00:00:00 | | 2002-12-23 | 70,65 | 2.713.800 | 71,56 | 70,36 | 71,03 | 00:00:00 | | 2002-12-24 | 69,37 | 2.116.300 | 70,66 | 69,06 | 70,66 | 00:00:00 | | 2002-12-26 | 69,55 | 2.056.700 | 70,64 | 69,33 | 69,80 | 00:00:00 | | 2002-12-27 | 67,92 | 2.594.400 | 69,90 | 67,52 | 69,56 | 00:00:00 | | 2002-12-30 | 68,14 | 3.156.200 | 68,56 | 67,00 | 68,25 | 00:00:00 | | 2002-12-31 | 68,10 | 2.286.100 | 68,45 | 67,23 | 68,20 | 00:00:00 | | 2003-01-02 | 69,65 | 4.025.400 | 70,80 | 68,00 | 68,10 | 00:00:00 | | 2003-01-03 | 70,38 | 2.342.800 | 70,60 | 69,62 | 69,66 | 00:00:00 | | 2003-01-06 | 73,00 | 4.337.600 | 73,44 | 70,00 | 70,02 | 00:00:00 | | 2003-01-07 | 72,70 | 4.606.900 | 73,50 | 71,50 | 72,10 | 00:00:00 | | 2003-01-08 | 70,92 | 3.265.200 | 72,77 | 70,68 | 72,71 | 00:00:00 | | 2003-01-09 | 73,72 | 3.924.000 | 73,80 | 71,70 | 72,50 | 00:00:00 | | 2003-01-10 | 74,92 | 5.156.300 | 75,75 | 72,80 | 72,99 | 00:00:00 | | 2003-01-13 | 74,42 | 3.096.400 | 75,74 | 74,20 | 75,20 | 00:00:00 | | 2003-01-14 | 74,70 | 2.850.200 | 75,60 | 73,52 | 73,90 | 00:00:00 | | 2003-01-15 | 73,51 | 3.401.000 | 74,55 | 73,13 | 74,33 | 00:00:00 | | 2003-01-16 | 73,62 | 3.552.900 | 74,40 | 73,15 | 73,45 | 00:00:00 | | 2003-01-17 | 72,58 | 4.294.400 | 73,63 | 71,96 | 73,63 | 00:00:00 | | 2003-01-21 | 71,00 | 3.094.300 | 73,35 | 71,00 | 73,00 | 00:00:00 | | 2003-01-22 | 70,25 | 3.137.900 | 71,56 | 70,01 | 71,01 | 00:00:00 | | 2003-01-23 | 71,92 | 3.456.400 | 72,20 | 70,31 | 71,00 | 00:00:00 | | 2003-01-24 | 69,15 | 4.135.700 | 71,92 | 68,59 | 71,40 | 00:00:00 | | 2003-01-27 | 68,40 | 3.978.400 | 69,65 | 67,69 | 68,75 | 00:00:00 | | 2003-01-28 | 69,05 | 3.276.600 | 69,54 | 67,77 | 68,41 | 00:00:00 | | 2003-01-29 | 69,51 | 3.779.200 | 70,01 | 67,50 | 69,06 | 00:00:00 | | 2003-01-30 | 67,40 | 3.152.200 | 69,77 | 67,26 | 69,52 | 00:00:00 | | 2003-01-31 | 68,10 | 4.561.800 | 68,85 | 66,95 | 67,14 | 00:00:00 | | 2003-02-03 | 69,25 | 3.164.500 | 69,75 | 68,10 | 68,10 | 00:00:00 | | 2003-02-04 | 67,52 | 3.723.200 | 69,26 | 67,04 | 69,26 | 00:00:00 | | 2003-02-05 | 67,41 | 3.566.500 | 68,98 | 67,41 | 67,53 | 00:00:00 | | 2003-02-06 | 66,65 | 3.651.600 | 67,90 | 66,52 | 67,42 | 00:00:00 | | 2003-02-07 | 65,70 | 3.519.900 | 67,75 | 65,49 | 66,66 | 00:00:00 | | 2003-02-10 | 65,74 | 3.764.900 | 66,25 | 64,68 | 65,70 | 00:00:00 | | 2003-02-11 | 65,05 | 3.837.700 | 66,96 | 64,83 | 66,30 | 00:00:00 | | 2003-02-12 | 64,30 | 3.376.400 | 66,05 | 64,04 | 65,06 | 00:00:00 | | 2003-02-13 | 64,92 | 3.704.700 | 65,30 | 63,75 | 64,40 | 00:00:00 | | 2003-02-14 | 66,70 | 4.641.100 | 66,70 | 64,30 | 65,00 | 00:00:00 | | 2003-02-18 | 68,00 | 3.094.400 | 68,89 | 67,20 | 67,24 | 00:00:00 | | 2003-02-19 | 68,23 | 3.237.300 | 68,40 | 67,37 | 68,01 | 00:00:00 | | 2003-02-20 | 67,74 | 2.627.300 | 68,77 | 67,61 | 68,40 | 00:00:00 | | 2003-02-21 | 68,50 | 3.929.700 | 68,80 | 66,92 | 67,74 | 00:00:00 | | 2003-02-24 | 66,20 | 3.699.700 | 68,51 | 66,00 | 68,51 | 00:00:00 | | 2003-02-25 | 66,59 | 4.219.700 | 66,83 | 64,85 | 66,20 | 00:00:00 | | 2003-02-26 | 66,48 | 3.781.300 | 66,96 | 65,74 | 66,59 | 00:00:00 | | 2003-02-27 | 67,69 | 3.784.900 | 68,00 | 66,31 | 66,70 | 00:00:00 | | 2003-02-28 | 69,45 | 4.339.200 | 69,45 | 67,80 | 67,90 | 00:00:00 | | 2003-03-03 | 68,02 | 4.351.200 | 70,55 | 67,74 | 69,45 | 00:00:00 | | 2003-03-04 | 65,69 | 5.546.500 | 68,02 | 65,69 | 68,02 | 00:00:00 | | 2003-03-05 | 66,30 | 5.803.600 | 67,10 | 65,57 | 65,80 | 00:00:00 | | 2003-03-06 | 65,60 | 4.216.700 | 66,01 | 65,08 | 65,78 | 00:00:00 | | 2003-03-07 | 66,68 | 4.778.400 | 66,98 | 64,16 | 64,16 | 00:00:00 | | 2003-03-10 | 64,34 | 4.335.200 | 66,69 | 63,91 | 66,69 | 00:00:00 | | 2003-03-11 | 62,95 | 4.190.400 | 65,19 | 62,92 | 64,34 | 00:00:00 | | 2003-03-12 | 62,85 | 8.550.000 | 62,98 | 61,02 | 62,96 | 00:00:00 | | 2003-03-13 | 66,78 | 7.046.700 | 66,89 | 63,30 | 63,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
